Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

30.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.805 1.812 1.767 1.815 270,413 +0.01(+0.58%)
Jun 27, 2003 1.743 1.826 1.743 1.805 154,439 +0.03(+1.56%)
Jun 26, 2003 1.746 1.805 1.725 1.777 158,198 +0.05(+2.80%)
Jun 25, 2003 1.746 1.770 1.729 1.729 268,099 +0.02(+1.01%)
Jun 24, 2003 1.850 1.936 1.712 1.712 662,584 -0.08(-4.62%)
Jun 23, 2003 1.691 1.798 1.625 1.795 668,079 +0.10(+5.92%)
Jun 20, 2003 1.587 1.729 1.587 1.694 323,338 +0.10(+6.52%)
Jun 19, 2003 1.525 1.591 1.525 1.591 220,090 +0.06(+4.07%)
Jun 18, 2003 1.504 1.549 1.487 1.528 166,007 +0.01(+0.91%)
Jun 17, 2003 1.452 1.518 1.438 1.514 251,614 +0.06(+4.29%)
Jun 16, 2003 1.521 1.521 1.435 1.452 186,830 -0.05(-3.23%)
Jun 13, 2003 1.521 1.521 1.470 1.501 175,840 -0.00(-0.23%)
Jun 12, 2003 1.480 1.511 1.459 1.504 268,099 +0.01(+0.69%)
Jun 11, 2003 1.521 1.521 1.470 1.494 139,978 -0.04(-2.48%)
Jun 10, 2003 1.497 1.549 1.497 1.532 152,414 +0.04(+2.55%)
Jun 09, 2003 1.470 1.494 1.470 1.494 119,444 +0.01(+0.46%)
Jun 06, 2003 1.418 1.573 1.418 1.487 293,550 +0.07(+4.88%)
Jun 05, 2003 1.411 1.456 1.411 1.418 128,410 -0.03(-2.38%)
Jun 04, 2003 1.452 1.466 1.435 1.452 77,798 -0.01(-0.71%)
Jun 03, 2003 1.452 1.470 1.411 1.463 114,817 +0.00(+0.00%)
Jun 02, 2003 1.463 1.532 1.411 1.463 356,598 -0.01(-0.47%)
May 30, 2003 1.425 1.483 1.418 1.470 263,761 +0.05(+3.66%)
May 29, 2003 1.400 1.421 1.393 1.418 263,182 +0.03(+2.50%)
May 28, 2003 1.331 1.390 1.331 1.383 315,819 +0.09(+6.67%)
May 27, 2003 1.214 1.297 1.214 1.297 199,845 +0.08(+6.84%)
May 23, 2003 1.203 1.227 1.186 1.214 137,954 +0.00(+0.00%)
May 22, 2003 1.210 1.224 1.179 1.214 101,224 +0.02(+1.45%)
May 21, 2003 1.200 1.227 1.193 1.196 144,605 -0.02(-1.42%)
May 20, 2003 1.193 1.262 1.193 1.214 130,434 +0.02(+1.74%)
May 19, 2003 1.158 1.245 1.158 1.193 187,698 +0.02(+1.47%)
May 16, 2003 1.279 1.290 1.176 1.176 187,987 -0.08(-6.59%)
May 15, 2003 1.331 1.348 1.231 1.259 168,610 -0.09(-6.91%)
May 14, 2003 1.359 1.366 1.307 1.352 132,459 -0.00(-0.26%)
May 13, 2003 1.317 1.362 1.317 1.355 165,718 +0.03(+2.08%)
May 12, 2003 1.207 1.331 1.189 1.328 338,667 +0.14(+11.63%)
May 09, 2003 1.193 1.193 1.151 1.189 214,306 +0.02(+1.78%)
May 08, 2003 1.030 1.207 1.023 1.169 434,396 +0.14(+13.42%)
May 07, 2003 1.037 1.058 1.030 1.030 127,253 -0.02(-2.29%)
May 06, 2003 1.037 1.058 1.023 1.055 176,130 +0.01(+1.33%)
May 05, 2003 1.072 1.079 1.034 1.041 100,356 -0.01(-1.31%)
May 02, 2003 1.013 1.089 0.9958 1.055 168,610 +0.04(+4.10%)
May 01, 2003 0.9405 1.037 0.9405 1.013 230,212 +0.07(+6.93%)
Apr 30, 2003 0.8990 0.9474 0.8990 0.9474 104,405 +0.04(+4.58%)
Apr 29, 2003 0.8955 0.9301 0.8955 0.9059 58,999 +0.02(+2.75%)
Apr 28, 2003 0.9059 0.9232 0.8817 0.8817 223,850 -0.01(-1.54%)
Apr 25, 2003 0.9163 0.9197 0.8817 0.8955 128,699 -0.02(-2.26%)
Apr 24, 2003 0.9267 0.9301 0.8679 0.9163 129,856 +0.01(+0.76%)
Apr 23, 2003 0.9025 0.9301 0.8782 0.9094 193,482 +0.04(+4.78%)
Apr 22, 2003 0.8368 0.8886 0.8368 0.8679 142,870 +0.02(+2.87%)
Apr 21, 2003 0.8195 0.8471 0.8160 0.8437 211,703 +0.02(+2.52%)
Apr 17, 2003 0.8264 0.8298 0.8126 0.8229 86,763 +0.01(+0.85%)
Apr 16, 2003 0.8298 0.8471 0.8126 0.8160 130,434 -0.01(-1.67%)
Apr 15, 2003 0.8368 0.8368 0.7918 0.8298 166,296 -0.01(-1.64%)
Apr 14, 2003 0.8298 0.8644 0.8126 0.8437 100,645 +0.03(+3.83%)
Apr 11, 2003 0.8160 0.8298 0.8022 0.8126 66,807 +0.00(+0.43%)
Apr 10, 2003 0.7641 0.8126 0.7641 0.8091 130,434 +0.02(+2.63%)
Apr 09, 2003 0.8333 0.8437 0.7780 0.7883 220,957 -0.04(-5.00%)
Apr 08, 2003 0.8298 0.8402 0.8195 0.8298 41,935 +0.00(+0.42%)
Apr 07, 2003 0.8471 0.8886 0.8195 0.8264 103,827 -0.04(-4.40%)
Apr 04, 2003 0.8368 0.9094 0.8368 0.8644 201,869 +0.02(+2.46%)
Apr 03, 2003 0.8471 0.8506 0.8298 0.8437 145,473 +0.00(+0.41%)
Apr 02, 2003 0.7814 0.8402 0.7814 0.8402 163,693 +0.04(+5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.